东方精工

002611
🏛️ 中国 →
18.02
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 4.06 4.07 4.04 4.06 3.8M
2022-12-29 4.11 4.11 4.05 4.05 5.2M
2022-12-28 4.07 4.13 4.04 4.11 7.2M
2022-12-27 4.07 4.09 4.05 4.07 4.4M
2022-12-26 4.01 4.08 3.97 4.06 6.6M
2022-12-23 3.99 4.02 3.92 3.95 6.0M
2022-12-22 4.09 4.09 3.98 3.99 7.1M
2022-12-21 4.10 4.10 4.03 4.05 4.7M
2022-12-20 4.05 4.11 4.03 4.08 5.1M
2022-12-19 4.15 4.17 4.02 4.04 10.2M
2022-12-16 4.22 4.22 4.13 4.15 7.5M
2022-12-15 4.18 4.23 4.15 4.23 5.7M
2022-12-14 4.18 4.20 4.16 4.17 4.6M
2022-12-13 4.23 4.24 4.17 4.17 7.0M
2022-12-12 4.28 4.28 4.20 4.23 8.0M
2022-12-09 4.27 4.30 4.25 4.27 7.0M
2022-12-08 4.29 4.31 4.27 4.28 5.8M
2022-12-07 4.30 4.31 4.27 4.30 6.9M
2022-12-06 4.31 4.31 4.27 4.28 8.0M
2022-12-05 4.32 4.32 4.28 4.31 9.9M
2022-12-02 4.27 4.30 4.25 4.30 7.6M
2022-12-01 4.27 4.30 4.25 4.27 7.0M
2022-11-30 4.23 4.27 4.21 4.24 8.6M
2022-11-29 4.18 4.24 4.17 4.23 7.2M
2022-11-28 4.14 4.18 4.11 4.16 9.7M
2022-11-25 4.29 4.29 4.18 4.20 11.7M
2022-11-24 4.25 4.29 4.25 4.29 6.2M
2022-11-23 4.31 4.31 4.21 4.25 7.5M
2022-11-22 4.35 4.35 4.27 4.28 8.6M
2022-11-21 4.30 4.34 4.27 4.34 7.3M
2022-11-18 4.37 4.41 4.31 4.32 9.7M
2022-11-17 4.44 4.44 4.32 4.37 11.4M
2022-11-16 4.38 4.45 4.36 4.43 15.4M
2022-11-15 4.28 4.37 4.23 4.37 10.8M
2022-11-14 4.37 4.39 4.26 4.28 13.2M
2022-11-11 4.42 4.47 4.36 4.36 14.0M
2022-11-10 4.40 4.43 4.33 4.34 12.9M
2022-11-09 4.45 4.48 4.42 4.43 8.2M
2022-11-08 4.51 4.52 4.42 4.45 9.3M
2022-11-07 4.51 4.55 4.47 4.49 11.2M
2022-11-04 4.44 4.52 4.43 4.51 12.6M
2022-11-03 4.40 4.46 4.37 4.43 9.0M
2022-11-02 4.43 4.47 4.40 4.44 11.4M
2022-11-01 4.29 4.44 4.28 4.44 14.7M
2022-10-31 4.12 4.35 4.12 4.27 15.2M
2022-10-28 4.60 4.69 4.23 4.27 25.2M
2022-10-27 4.47 4.61 4.40 4.43 19.0M
2022-10-26 4.42 4.50 4.38 4.46 22.5M
2022-10-25 4.51 4.56 4.38 4.53 13.4M
2022-10-24 4.48 4.59 4.44 4.51 16.6M
2022-10-21 4.49 4.54 4.46 4.46 8.0M
2022-10-20 4.45 4.53 4.39 4.48 10.0M
2022-10-19 4.49 4.60 4.44 4.49 14.1M
2022-10-18 4.53 4.55 4.47 4.49 12.6M
2022-10-17 4.38 4.56 4.37 4.53 13.8M
2022-10-14 4.37 4.44 4.36 4.41 11.1M
2022-10-13 4.29 4.37 4.25 4.35 11.5M
2022-10-12 4.12 4.32 4.11 4.31 12.6M
2022-10-11 4.07 4.15 4.01 4.12 6.6M
2022-10-10 4.15 4.19 4.04 4.07 7.4M
2022-09-30 4.21 4.25 4.15 4.16 6.3M
2022-09-29 4.32 4.35 4.18 4.22 8.0M
2022-09-28 4.41 4.43 4.28 4.29 8.2M
2022-09-27 4.30 4.42 4.30 4.41 8.4M
2022-09-26 4.34 4.40 4.27 4.28 7.8M
2022-09-23 4.49 4.49 4.31 4.36 9.7M
2022-09-22 4.49 4.55 4.46 4.46 6.9M
2022-09-21 4.43 4.54 4.38 4.52 7.6M
2022-09-20 4.41 4.50 4.40 4.46 8.0M
2022-09-19 4.39 4.44 4.35 4.40 7.7M
2022-09-16 4.46 4.53 4.36 4.39 10.1M
2022-09-15 4.69 4.72 4.43 4.46 19.3M
2022-09-14 4.74 4.76 4.64 4.69 13.0M
2022-09-13 4.80 4.86 4.78 4.80 12.7M
2022-09-09 4.72 4.82 4.67 4.82 11.6M
2022-09-08 4.83 4.85 4.71 4.72 14.1M
2022-09-07 4.78 4.86 4.78 4.84 16.1M
2022-09-06 4.73 4.81 4.72 4.81 18.2M
2022-09-05 4.77 4.82 4.73 4.76 11.4M
2022-09-02 4.73 4.86 4.72 4.77 18.0M
2022-09-01 4.66 4.74 4.64 4.69 13.2M
2022-08-31 4.87 4.90 4.67 4.68 27.4M
2022-08-30 5.01 5.04 4.85 4.91 22.4M
2022-08-29 4.90 5.04 4.83 5.03 18.1M
2022-08-26 5.18 5.26 4.98 5.00 41.0M
2022-08-25 5.43 5.48 5.14 5.18 51.5M
2022-08-24 5.70 5.77 5.42 5.48 72.6M
2022-08-23 5.47 5.99 5.46 5.78 105.2M
2022-08-22 5.55 5.60 5.35 5.46 69.7M
2022-08-19 5.75 5.96 5.56 5.71 132.8M
2022-08-18 5.28 5.86 5.25 5.65 141.5M
2022-08-17 5.31 5.40 5.26 5.33 34.7M
2022-08-16 5.38 5.45 5.27 5.34 40.8M
2022-08-15 5.31 5.43 5.20 5.41 39.7M
2022-08-12 5.45 5.62 5.37 5.38 51.1M
2022-08-11 5.50 5.66 5.45 5.48 69.2M
2022-08-10 5.34 5.68 5.25 5.57 83.9M
2022-08-09 5.22 5.72 5.20 5.44 78.7M
2022-08-08 5.12 5.34 5.06 5.28 50.0M
2022-08-05 5.35 5.39 5.15 5.23 78.2M
2022-08-04 5.20 5.72 5.01 5.49 124.1M
2022-08-03 5.02 5.20 4.93 5.20 63.8M
2022-08-02 5.16 5.17 4.92 5.03 49.8M
2022-08-01 5.10 5.36 5.07 5.19 50.2M
2022-07-29 5.00 5.38 4.99 5.11 56.0M
2022-07-28 4.99 5.06 4.93 4.99 36.5M
2022-07-27 4.76 5.01 4.72 4.99 48.2M
2022-07-26 4.74 4.82 4.60 4.81 18.5M
2022-07-25 4.77 4.84 4.68 4.69 16.5M
2022-07-22 4.82 4.86 4.71 4.81 23.0M
2022-07-21 4.94 4.95 4.80 4.82 23.1M
2022-07-20 4.84 4.95 4.80 4.94 27.6M
2022-07-19 4.75 4.91 4.72 4.84 26.7M
2022-07-18 4.57 4.78 4.53 4.77 28.3M
2022-07-15 4.65 4.88 4.63 4.70 31.0M
2022-07-14 4.59 4.71 4.57 4.64 17.5M
2022-07-13 4.52 4.65 4.52 4.62 16.5M
2022-07-12 4.69 4.71 4.50 4.50 24.6M
2022-07-11 4.86 4.86 4.65 4.71 25.4M
2022-07-08 4.65 4.89 4.65 4.85 40.6M
2022-07-07 4.72 4.74 4.60 4.71 30.7M
2022-07-06 4.66 4.78 4.63 4.70 26.0M
2022-07-05 4.83 4.91 4.67 4.72 37.0M
2022-07-04 4.83 5.17 4.78 4.92 41.7M
2022-07-01 5.06 5.14 4.77 4.81 59.1M
2022-06-30 4.89 5.58 4.85 5.20 121.4M
2022-06-29 4.85 5.30 4.78 5.30 96.8M
2022-06-28 4.59 4.85 4.51 4.82 42.3M
2022-06-27 4.42 4.62 4.39 4.60 29.7M
2022-06-24 4.34 4.42 4.30 4.41 17.1M
2022-06-23 4.22 4.35 4.22 4.34 14.8M
2022-06-22 4.26 4.29 4.22 4.24 10.6M
2022-06-21 4.29 4.33 4.21 4.26 14.9M
2022-06-20 4.40 4.40 4.27 4.31 25.3M
2022-06-17 4.15 4.41 4.13 4.38 34.0M
2022-06-16 4.22 4.28 4.16 4.18 12.7M
2022-06-15 4.36 4.37 4.22 4.22 20.1M
2022-06-14 4.16 4.26 4.08 4.26 15.1M
2022-06-13 4.14 4.20 4.12 4.18 8.0M
2022-06-10 4.10 4.17 4.07 4.16 7.6M
2022-06-09 4.19 4.19 4.09 4.11 8.0M
2022-06-08 4.16 4.22 4.10 4.17 10.2M
2022-06-07 4.20 4.20 4.11 4.18 11.3M
2022-06-06 4.22 4.24 4.16 4.19 9.6M
2022-06-02 4.11 4.20 4.07 4.19 12.3M
2022-06-01 4.05 4.13 4.04 4.10 9.2M
2022-05-31 4.05 4.08 4.01 4.07 6.6M
2022-05-30 4.02 4.06 4.00 4.05 8.5M
2022-05-27 4.06 4.06 3.96 4.00 6.9M
2022-05-26 4.02 4.03 3.93 4.03 7.4M
2022-05-25 3.91 4.00 3.91 3.99 7.3M
2022-05-24 4.11 4.14 3.93 3.94 14.0M
2022-05-23 4.03 4.14 4.00 4.11 15.1M
2022-05-20 4.02 4.06 3.98 4.02 9.2M
2022-05-19 3.95 4.00 3.93 3.99 8.3M
2022-05-18 3.99 4.02 3.94 3.99 10.2M
2022-05-17 3.95 3.98 3.89 3.97 9.1M
2022-05-16 3.95 4.02 3.94 3.96 8.1M
2022-05-13 3.95 4.02 3.91 3.99 15.1M
2022-05-12 3.89 3.97 3.86 3.96 12.6M
2022-05-11 3.95 4.02 3.92 3.92 16.4M
2022-05-10 3.95 4.02 3.86 3.98 20.0M
2022-05-09 3.82 4.15 3.82 4.07 11.7M
2022-05-06 3.74 3.91 3.72 3.85 10.1M
2022-05-05 3.78 3.84 3.76 3.81 9.4M
2022-04-29 3.69 3.81 3.68 3.78 12.0M
2022-04-28 3.76 3.77 3.65 3.68 12.0M
2022-04-27 3.62 3.75 3.54 3.74 13.7M
2022-04-26 3.72 3.76 3.62 3.64 15.8M
2022-04-25 3.90 3.90 3.66 3.66 24.9M
2022-04-22 3.93 4.02 3.86 3.94 10.9M
2022-04-21 4.18 4.23 3.94 3.98 18.0M
2022-04-20 4.30 4.32 4.17 4.23 23.0M
2022-04-19 4.28 4.40 4.27 4.36 6.7M
2022-04-18 4.28 4.33 4.17 4.30 9.0M
2022-04-15 4.38 4.40 4.28 4.29 9.2M
2022-04-14 4.46 4.46 4.39 4.43 5.2M
2022-04-13 4.43 4.44 4.36 4.37 6.0M
2022-04-12 4.37 4.46 4.30 4.46 9.2M
2022-04-11 4.49 4.54 4.34 4.35 10.8M
2022-04-08 4.60 4.63 4.43 4.52 11.3M
2022-04-07 4.77 4.79 4.60 4.60 10.3M
2022-04-06 4.68 4.77 4.67 4.77 9.6M
2022-04-01 4.70 4.74 4.66 4.69 7.7M
2022-03-31 4.66 4.84 4.64 4.74 16.0M
2022-03-30 4.60 4.67 4.57 4.66 8.2M
2022-03-29 4.64 4.65 4.55 4.57 9.4M
2022-03-28 4.64 4.69 4.55 4.63 9.6M
2022-03-25 4.64 4.76 4.62 4.67 10.1M
2022-03-24 4.74 4.74 4.63 4.64 7.1M
2022-03-23 4.70 4.82 4.70 4.73 8.9M
2022-03-22 4.70 4.74 4.63 4.70 13.6M
2022-03-21 4.70 4.78 4.67 4.74 10.5M
2022-03-18 4.70 4.74 4.66 4.69 9.4M
2022-03-17 4.60 4.74 4.58 4.68 16.8M
2022-03-16 4.49 4.55 4.29 4.54 16.5M
2022-03-15 4.78 4.81 4.38 4.39 22.8M
2022-03-14 4.90 4.92 4.76 4.77 10.0M
2022-03-11 4.81 4.92 4.67 4.91 11.5M
2022-03-10 4.90 4.94 4.83 4.86 10.9M
2022-03-09 5.03 5.04 4.61 4.81 15.5M
2022-03-08 5.09 5.13 4.93 4.98 13.8M
2022-03-07 5.11 5.21 5.08 5.11 11.8M
2022-03-04 5.21 5.24 5.13 5.15 8.7M
2022-03-03 5.34 5.34 5.22 5.24 8.1M
2022-03-02 5.21 5.28 5.18 5.26 11.5M
2022-03-01 5.14 5.21 5.11 5.21 12.9M
2022-02-28 5.17 5.17 5.06 5.10 9.4M
2022-02-25 5.12 5.22 5.10 5.13 14.4M
2022-02-24 5.25 5.30 5.00 5.09 22.2M
2022-02-23 5.22 5.29 5.21 5.27 9.6M
2022-02-22 5.28 5.34 5.18 5.21 13.8M
2022-02-21 5.20 5.30 5.17 5.28 15.1M
2022-02-18 5.14 5.21 5.12 5.20 8.7M
2022-02-17 5.18 5.20 5.14 5.16 8.2M
2022-02-16 5.19 5.25 5.16 5.21 7.6M
2022-02-15 5.16 5.20 5.11 5.17 6.6M
2022-02-14 5.16 5.22 5.13 5.15 8.0M
2022-02-11 5.28 5.30 5.18 5.19 9.5M
2022-02-10 5.36 5.38 5.27 5.30 11.2M
2022-02-09 5.31 5.34 5.28 5.31 9.4M
2022-02-08 5.27 5.34 5.21 5.34 13.0M
2022-02-07 5.23 5.27 5.17 5.25 8.8M
2022-01-28 5.21 5.22 5.10 5.14 10.9M
2022-01-27 5.24 5.27 5.12 5.14 14.9M
2022-01-26 4.97 5.29 4.96 5.24 31.2M
2022-01-25 5.12 5.22 4.91 4.92 29.2M
2022-01-24 5.24 5.24 5.11 5.13 14.1M
2022-01-21 5.33 5.36 5.23 5.25 10.6M
2022-01-20 5.50 5.55 5.33 5.34 14.1M
2022-01-19 5.57 5.60 5.50 5.53 7.8M
2022-01-18 5.61 5.65 5.53 5.59 11.8M
2022-01-17 5.40 5.63 5.37 5.61 18.9M
2022-01-14 5.60 5.63 5.39 5.42 20.0M
2022-01-13 5.74 5.75 5.62 5.62 11.7M
2022-01-12 5.68 5.71 5.63 5.70 13.5M
2022-01-11 5.58 5.72 5.58 5.64 20.4M
2022-01-10 5.50 5.60 5.46 5.58 10.5M
2022-01-07 5.60 5.67 5.52 5.53 16.5M
2022-01-06 5.54 5.63 5.53 5.59 12.9M
2022-01-05 5.64 5.65 5.52 5.56 16.7M
2022-01-04 5.58 5.66 5.54 5.64 18.8M